Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.08 | 23.08 | 23.04 | 23.05 | 660,957 | -0.03(-0.14%) |
Apr 29, 2010 | 23.15 | 23.15 | 23.02 | 23.08 | 6,202 | +0.08(+0.35%) |
Apr 28, 2010 | 23.09 | 23.09 | 23.00 | 23.00 | 8,732 | -0.06(-0.25%) |
Apr 27, 2010 | 23.09 | 23.09 | 22.97 | 23.06 | 10,275 | -0.07(-0.32%) |
Apr 26, 2010 | 23.14 | 23.21 | 23.12 | 23.14 | 12,693 | -0.06(-0.28%) |
Apr 23, 2010 | 23.20 | 23.25 | 23.17 | 23.20 | 7,751 | +0.02(+0.07%) |
Apr 22, 2010 | 23.16 | 23.18 | 23.08 | 23.18 | 18,905 | +0.00(+0.00%) |
Apr 21, 2010 | 23.08 | 23.19 | 23.08 | 23.18 | 7,757 | +0.04(+0.16%) |
Apr 20, 2010 | 23.11 | 23.15 | 23.09 | 23.15 | 10,275 | +0.11(+0.46%) |
Apr 19, 2010 | 23.06 | 23.07 | 23.00 | 23.04 | 8,790 | -0.04(-0.18%) |
Apr 16, 2010 | 23.17 | 23.22 | 22.99 | 23.08 | 85,734 | -0.10(-0.42%) |
Apr 15, 2010 | 23.23 | 23.23 | 23.18 | 23.18 | 5,328 | -0.03(-0.14%) |
Apr 14, 2010 | 23.15 | 23.24 | 23.15 | 23.21 | 34,324 | +0.03(+0.14%) |
Apr 13, 2010 | 23.21 | 23.21 | 23.13 | 23.18 | 24,735 | -0.02(-0.07%) |
Apr 12, 2010 | 23.20 | 23.21 | 23.17 | 23.20 | 19,845 | +0.03(+0.14%) |
Apr 09, 2010 | 23.18 | 23.18 | 23.10 | 23.16 | 8,530 | +0.03(+0.12%) |
Apr 08, 2010 | 23.10 | 23.14 | 23.08 | 23.14 | 4,262 | +0.02(+0.09%) |
Apr 07, 2010 | 23.09 | 23.15 | 23.09 | 23.12 | 5,161 | -0.02(-0.08%) |
Apr 06, 2010 | 23.14 | 23.18 | 23.10 | 23.13 | 78,057 | -0.01(-0.05%) |
Apr 05, 2010 | 23.20 | 23.21 | 23.13 | 23.14 | 8,678 | -0.05(-0.20%) |
Apr 01, 2010 | 23.24 | 23.19 | 23.19 | 23.19 | 33,148 | +0.02(+0.07%) |
Mar 31, 2010 | 23.26 | 23.29 | 23.17 | 23.17 | 17,961 | -0.10(-0.42%) |
Mar 30, 2010 | 23.32 | 23.32 | 23.25 | 23.27 | 14,892 | +0.01(+0.06%) |
Mar 29, 2010 | 23.24 | 23.28 | 23.23 | 23.26 | 23,851 | +0.03(+0.15%) |
Mar 26, 2010 | 23.37 | 23.37 | 23.21 | 23.23 | 46,718 | -0.08(-0.35%) |
Mar 25, 2010 | 23.35 | 23.38 | 23.29 | 23.31 | 23,690 | -0.01(-0.02%) |
Mar 24, 2010 | 23.25 | 23.38 | 23.25 | 23.31 | 104,769 | -0.02(-0.07%) |
Mar 23, 2010 | 23.36 | 23.36 | 23.32 | 23.33 | 19,596 | +0.03(+0.14%) |
Mar 22, 2010 | 23.27 | 23.30 | 23.14 | 23.30 | 15,268 | -0.01(-0.05%) |
Mar 19, 2010 | 23.32 | 23.39 | 23.24 | 23.31 | 29,258 | -0.36(-1.51%) |
Mar 18, 2010 | 23.75 | 23.75 | 23.64 | 23.67 | 378,759 | -0.02(-0.09%) |
Mar 17, 2010 | 23.18 | 23.69 | 23.18 | 23.69 | 1,188,305 | +0.11(+0.45%) |
Mar 16, 2010 | 23.59 | 23.59 | 23.53 | 23.58 | 28,189 | +0.07(+0.32%) |
Mar 15, 2010 | 23.49 | 23.51 | 23.49 | 23.51 | 40,416 | +0.01(+0.02%) |
Mar 12, 2010 | 23.41 | 23.50 | 23.41 | 23.50 | 21,136 | +0.09(+0.36%) |
Mar 11, 2010 | 23.39 | 23.41 | 23.38 | 23.41 | 38,289 | +0.07(+0.32%) |
Mar 10, 2010 | 23.32 | 23.43 | 23.30 | 23.34 | 306,359 | +0.00(+0.00%) |
Mar 09, 2010 | 23.26 | 23.34 | 23.23 | 23.34 | 117,196 | +0.05(+0.23%) |
Mar 08, 2010 | 23.29 | 23.29 | 23.27 | 23.29 | 34,060 | +0.03(+0.14%) |
Mar 05, 2010 | 23.25 | 23.25 | 23.19 | 23.25 | 76,697 | +0.07(+0.32%) |
Mar 04, 2010 | 23.09 | 23.18 | 23.07 | 23.18 | 42,485 | +0.06(+0.28%) |
Mar 03, 2010 | 23.17 | 23.17 | 23.10 | 23.12 | 38,674 | -0.02(-0.09%) |
Mar 02, 2010 | 23.08 | 23.14 | 23.07 | 23.14 | 43,796 | +0.10(+0.44%) |
Mar 01, 2010 | 23.05 | 23.05 | 23.01 | 23.04 | 57,029 | +0.07(+0.29%) |
Feb 26, 2010 | 23.34 | 23.34 | 22.90 | 22.97 | 16,493 | +0.04(+0.18%) |
Feb 25, 2010 | 22.85 | 22.93 | 22.81 | 22.93 | 92,601 | +0.01(+0.05%) |
Feb 24, 2010 | 22.96 | 22.96 | 22.85 | 22.92 | 62,526 | +0.06(+0.28%) |
Feb 23, 2010 | 23.17 | 23.17 | 22.80 | 22.85 | 21,510 | +0.02(+0.07%) |
Feb 22, 2010 | 22.85 | 22.85 | 22.80 | 22.84 | 16,974 | +0.05(+0.21%) |
Feb 19, 2010 | 22.72 | 22.79 | 22.70 | 22.79 | 39,596 | +0.05(+0.21%) |
Feb 18, 2010 | 22.67 | 22.76 | 22.67 | 22.74 | 36,180 | +0.06(+0.28%) |
Feb 17, 2010 | 22.62 | 22.68 | 22.55 | 22.68 | 80,074 | +0.13(+0.57%) |
Feb 16, 2010 | 22.48 | 22.58 | 22.47 | 22.55 | 116,490 | +0.15(+0.67%) |
Feb 12, 2010 | 22.37 | 22.40 | 22.40 | 22.40 | 31,837 | -0.04(-0.17%) |
Feb 11, 2010 | 22.43 | 22.44 | 22.39 | 22.44 | 22,909 | +0.07(+0.33%) |
Feb 10, 2010 | 22.40 | 22.41 | 22.29 | 22.36 | 118,631 | +0.01(+0.05%) |
Feb 09, 2010 | 22.37 | 22.37 | 22.27 | 22.35 | 51,409 | +0.09(+0.41%) |
Feb 08, 2010 | 22.20 | 22.28 | 22.20 | 22.26 | 20,287 | +0.04(+0.19%) |
Feb 05, 2010 | 22.44 | 22.50 | 22.17 | 22.22 | 63,794 | -0.19(-0.86%) |
Feb 04, 2010 | 22.52 | 22.52 | 22.40 | 22.41 | 33,438 | -0.17(-0.76%) |
Feb 03, 2010 | 22.58 | 22.58 | 22.53 | 22.58 | 27,116 | +0.02(+0.07%) |
Feb 02, 2010 | 22.58 | 22.58 | 22.47 | 22.57 | 29,082 | +0.07(+0.33%) |